Options Chain for ZOETIS INC CL A (ZTS) - $142.77 as of 10/8/2025 3:31:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.10 | 66.00 | 64.05 | % | 0.80 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 85.00 | 57.60 | 61.00 | 59.30 | % | 0.70 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 90.00 | 52.00 | 56.00 | 54.00 | % | 0.60 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 95.00 | 47.00 | 50.90 | 48.95 | % | 0.52 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 100.00 | 42.60 | 45.90 | 44.25 | 48.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:58:52 PM EST |
| 105.00 | 36.90 | 41.00 | 38.95 | % | 0.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 110.00 | 32.40 | 36.00 | 34.20 | % | 0.31 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 115.00 | 27.80 | 30.20 | 29.00 | % | 0.25 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 120.00 | 22.80 | 25.30 | 24.05 | 30.36 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 2:58:52 PM EST |
| 125.00 | 17.80 | 20.40 | 19.10 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 130.00 | 12.90 | 15.60 | 14.25 | 18.20 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.68 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 10/8/2025 2:58:52 PM EST |
| 135.00 | 8.00 | 10.80 | 9.40 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | 0.93 | 0.02 | -0.08 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 140.00 | 4.50 | 5.10 | 4.80 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.24 | 0.79 | 0.05 | -0.12 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 145.00 | 1.60 | 1.90 | 1.75 | 1.90 | +0.40 | +26.67% | 0.01 | 26 | 1,308 | 0.24 | 0.46 | 0.07 | -0.14 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 150.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.15 | +42.86% | 0.00 | 10 | 821 | 0.25 | 0.15 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 155.00 | 0.05 | 0.15 | 0.10 | 0.34 | +0.27 | +385.72% | 0.00 | 6 | 2,253 | 0.24 | 0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 554 | 0.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 348 | 0.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,788 | 0.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:52 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 2:58:52 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:58:52 PM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.52 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:58:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 2:58:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 10/8/2025 2:58:52 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:52 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 250.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:52 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:58:52 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.30 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:52 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.39 | -0.01 | 0.00 | -0.03 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 135.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.25 | -55.56% | 0.00 | 7 | 9,332 | 0.32 | -0.07 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 140.00 | 0.70 | 0.90 | 0.80 | 0.70 | -0.52 | -42.63% | 0.01 | 61 | 821 | 0.25 | -0.21 | 0.05 | -0.12 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 145.00 | 2.60 | 2.85 | 2.73 | 2.65 | -1.00 | -27.40% | 0.02 | 33 | 4,667 | 0.25 | -0.54 | 0.07 | -0.14 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 150.00 | 6.20 | 6.70 | 6.45 | 6.31 | -1.22 | -16.21% | 0.04 | 12 | 708 | 0.28 | -0.85 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 155.00 | 10.80 | 11.60 | 11.20 | 10.87 | -1.38 | -11.27% | 0.07 | 13 | 259 | 0.33 | -0.98 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 160.00 | 14.90 | 17.40 | 16.15 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:52 PM EST |
| 165.00 | 20.00 | 22.20 | 21.10 | 23.80 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.81 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:52 PM EST |
| 170.00 | 24.90 | 27.40 | 26.15 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:52 PM EST |
| 175.00 | 29.40 | 32.60 | 31.00 | 27.89 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:52 PM EST |
| 180.00 | 34.70 | 37.60 | 36.15 | 32.91 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:52 PM EST |
| 185.00 | 39.40 | 42.60 | 41.00 | 28.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:58:52 PM EST |
| 190.00 | 44.60 | 47.60 | 46.10 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 195.00 | 49.60 | 52.60 | 51.10 | 40.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 2:58:52 PM EST |
| 200.00 | 54.60 | 57.60 | 56.10 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 210.00 | 64.30 | 67.60 | 65.95 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 220.00 | 74.60 | 77.60 | 76.10 | % | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 230.00 | 84.40 | 87.30 | 85.85 | % | 0.37 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 240.00 | 94.40 | 97.50 | 95.95 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 250.00 | 104.40 | 107.30 | 105.85 | % | 0.42 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 260.00 | 114.70 | 117.60 | 116.15 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |